Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.79 | 25.10 | 24.57 | 24.72 | 977,558 | -0.21(-0.85%) |
Jan 29, 2015 | 25.34 | 25.34 | 24.11 | 24.93 | 1,398,346 | -0.02(-0.07%) |
Jan 28, 2015 | 26.11 | 26.58 | 24.33 | 24.95 | 1,258,494 | -0.20(-0.81%) |
Jan 27, 2015 | 24.81 | 25.59 | 24.69 | 25.15 | 1,222,349 | +0.16(+0.65%) |
Jan 26, 2015 | 24.62 | 25.04 | 24.44 | 24.99 | 873,690 | +0.32(+1.31%) |
Jan 23, 2015 | 24.54 | 24.73 | 24.47 | 24.67 | 411,707 | +0.08(+0.35%) |
Jan 22, 2015 | 24.36 | 24.67 | 24.08 | 24.58 | 577,708 | +0.26(+1.08%) |
Jan 21, 2015 | 24.54 | 24.54 | 24.10 | 24.32 | 665,368 | -0.23(-0.93%) |
Jan 20, 2015 | 24.73 | 24.84 | 24.29 | 24.55 | 445,696 | -0.03(-0.10%) |
Jan 16, 2015 | 24.17 | 24.62 | 24.12 | 24.57 | 654,973 | +0.41(+1.69%) |
Jan 15, 2015 | 24.40 | 24.44 | 24.00 | 24.16 | 501,076 | +0.01(+0.04%) |
Jan 14, 2015 | 24.02 | 24.28 | 23.88 | 24.16 | 552,341 | -0.01(-0.04%) |
Jan 13, 2015 | 23.97 | 24.71 | 23.78 | 24.16 | 1,218,264 | +0.53(+2.23%) |
Jan 12, 2015 | 23.66 | 23.76 | 23.51 | 23.64 | 888,806 | -0.02(-0.07%) |
Jan 09, 2015 | 23.91 | 24.19 | 23.59 | 23.66 | 1,057,343 | +0.27(+1.16%) |
Jan 08, 2015 | 22.87 | 23.39 | 22.87 | 23.38 | 443,581 | +0.58(+2.53%) |
Jan 07, 2015 | 22.41 | 22.92 | 22.31 | 22.81 | 491,021 | +0.51(+2.29%) |
Jan 06, 2015 | 22.32 | 22.52 | 21.92 | 22.30 | 605,648 | -0.04(-0.19%) |
Jan 05, 2015 | 22.48 | 22.82 | 22.23 | 22.34 | 744,646 | -0.21(-0.94%) |
Jan 02, 2015 | 22.56 | 22.76 | 22.25 | 22.55 | 412,038 | +0.03(+0.11%) |
Dec 31, 2014 | 22.91 | 22.53 | 22.53 | 22.53 | 253,806 | -0.38(-1.67%) |
Dec 30, 2014 | 22.89 | 23.06 | 22.82 | 22.91 | 252,968 | +0.02(+0.07%) |
Dec 29, 2014 | 23.01 | 23.03 | 22.69 | 22.89 | 313,250 | -0.11(-0.48%) |
Dec 26, 2014 | 22.99 | 23.21 | 22.98 | 23.00 | 239,642 | +0.01(+0.04%) |
Dec 24, 2014 | 22.98 | 22.99 | 22.99 | 22.99 | 189,972 | -0.03(-0.11%) |
Dec 23, 2014 | 22.92 | 23.26 | 22.71 | 23.02 | 750,276 | +0.48(+2.11%) |
Dec 22, 2014 | 22.17 | 22.55 | 22.17 | 22.54 | 514,388 | +0.45(+2.04%) |
Dec 19, 2014 | 21.59 | 22.17 | 21.55 | 22.09 | 1,626,782 | +0.48(+2.24%) |
Dec 18, 2014 | 21.77 | 21.78 | 21.49 | 21.61 | 1,062,833 | +0.05(+0.24%) |
Dec 17, 2014 | 21.62 | 21.63 | 21.11 | 21.56 | 858,796 | +0.03(+0.12%) |
Dec 16, 2014 | 21.41 | 21.87 | 21.35 | 21.53 | 554,900 | +0.03(+0.12%) |
Dec 15, 2014 | 21.80 | 21.90 | 21.32 | 21.51 | 748,409 | -0.16(-0.74%) |
Dec 12, 2014 | 22.43 | 22.47 | 21.66 | 21.67 | 618,095 | -1.03(-4.53%) |
Dec 11, 2014 | 22.67 | 22.96 | 22.59 | 22.70 | 389,566 | +0.07(+0.30%) |
Dec 10, 2014 | 23.02 | 23.06 | 22.61 | 22.63 | 288,032 | -0.37(-1.59%) |
Dec 09, 2014 | 22.80 | 22.99 | 22.68 | 22.99 | 557,708 | +0.00(+0.00%) |
Dec 08, 2014 | 23.37 | 23.53 | 22.97 | 22.99 | 455,495 | -0.38(-1.63%) |
Dec 05, 2014 | 23.37 | 23.46 | 23.26 | 23.37 | 1,032,147 | +0.03(+0.11%) |
Dec 04, 2014 | 23.53 | 23.61 | 23.32 | 23.35 | 388,388 | -0.24(-1.01%) |
Dec 03, 2014 | 23.44 | 23.62 | 23.15 | 23.59 | 503,537 | +0.18(+0.76%) |
Dec 02, 2014 | 23.15 | 23.41 | 23.11 | 23.41 | 564,640 | +0.30(+1.29%) |
Dec 01, 2014 | 23.43 | 23.43 | 23.09 | 23.11 | 805,370 | +0.01(+0.04%) |
Nov 28, 2014 | 22.59 | 23.20 | 22.59 | 23.10 | 611,208 | +0.48(+2.10%) |
Nov 26, 2014 | 22.59 | 22.63 | 22.63 | 22.63 | 446,605 | +0.17(+0.76%) |
Nov 25, 2014 | 22.37 | 22.53 | 22.31 | 22.46 | 486,385 | +0.12(+0.53%) |
Nov 24, 2014 | 22.14 | 22.39 | 22.00 | 22.34 | 606,675 | +0.23(+1.04%) |
Nov 21, 2014 | 22.12 | 22.36 | 22.01 | 22.11 | 790,278 | +0.15(+0.70%) |
Nov 20, 2014 | 22.02 | 22.08 | 21.88 | 21.96 | 556,226 | -0.14(-0.65%) |
Nov 19, 2014 | 22.34 | 22.35 | 22.08 | 22.10 | 473,092 | -0.24(-1.06%) |
Nov 18, 2014 | 22.42 | 22.59 | 22.33 | 22.34 | 408,798 | -0.09(-0.42%) |
Nov 17, 2014 | 22.41 | 22.59 | 22.32 | 22.43 | 466,135 | -0.03(-0.15%) |
Nov 14, 2014 | 22.59 | 22.77 | 22.42 | 22.47 | 755,427 | -0.08(-0.34%) |
Nov 13, 2014 | 22.29 | 22.78 | 22.25 | 22.54 | 1,885,376 | +0.30(+1.34%) |
Nov 12, 2014 | 22.16 | 22.25 | 22.03 | 22.25 | 1,279,831 | +0.09(+0.42%) |
Nov 11, 2014 | 21.99 | 22.19 | 21.94 | 22.15 | 1,232,539 | +0.20(+0.89%) |
Nov 10, 2014 | 21.83 | 22.12 | 21.83 | 21.96 | 1,874,772 | +0.10(+0.47%) |
Nov 07, 2014 | 21.53 | 21.97 | 21.41 | 21.86 | 2,074,044 | +0.32(+1.50%) |
Nov 06, 2014 | 21.41 | 21.57 | 21.28 | 21.53 | 5,410,006 | -0.71(-3.21%) |
Nov 05, 2014 | 22.25 | 22.40 | 22.15 | 22.25 | 702,406 | +0.02(+0.08%) |
Nov 04, 2014 | 22.31 | 22.53 | 22.21 | 22.23 | 323,821 | -0.18(-0.79%) |